Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 81.43 | 83.32 | 81.31 | 82.30 | 1,096,305 | +0.80(+0.99%) |
Jul 30, 2015 | 82.61 | 83.72 | 81.17 | 81.50 | 2,030,480 | -0.84(-1.02%) |
Jul 29, 2015 | 87.46 | 87.49 | 80.01 | 82.34 | 5,518,781 | -5.23(-5.97%) |
Jul 28, 2015 | 86.68 | 88.37 | 86.06 | 87.56 | 1,061,788 | +0.97(+1.12%) |
Jul 27, 2015 | 87.50 | 87.50 | 85.79 | 86.60 | 743,256 | -1.26(-1.43%) |
Jul 24, 2015 | 87.80 | 88.21 | 87.41 | 87.86 | 758,946 | +0.22(+0.25%) |
Jul 23, 2015 | 88.28 | 88.89 | 87.58 | 87.64 | 620,827 | -0.81(-0.92%) |
Jul 22, 2015 | 85.98 | 88.52 | 85.98 | 88.45 | 914,595 | +2.45(+2.85%) |
Jul 21, 2015 | 86.47 | 86.74 | 85.54 | 86.00 | 496,667 | -0.37(-0.42%) |
Jul 20, 2015 | 85.96 | 86.58 | 85.70 | 86.36 | 586,248 | +0.71(+0.83%) |
Jul 17, 2015 | 85.41 | 85.83 | 85.26 | 85.65 | 1,046,944 | +0.22(+0.26%) |
Jul 16, 2015 | 86.67 | 86.79 | 85.32 | 85.43 | 1,093,474 | -0.72(-0.84%) |
Jul 15, 2015 | 87.62 | 87.71 | 86.05 | 86.15 | 690,873 | -1.47(-1.68%) |
Jul 14, 2015 | 87.93 | 88.26 | 87.34 | 87.62 | 476,113 | -0.35(-0.40%) |
Jul 13, 2015 | 87.12 | 88.15 | 87.12 | 87.97 | 847,106 | +1.62(+1.87%) |
Jul 10, 2015 | 86.19 | 86.82 | 85.18 | 86.35 | 954,658 | +0.84(+0.98%) |
Jul 09, 2015 | 87.11 | 87.55 | 85.13 | 85.52 | 1,033,146 | -0.71(-0.83%) |
Jul 08, 2015 | 87.40 | 87.47 | 85.92 | 86.23 | 788,306 | -1.23(-1.40%) |
Jul 07, 2015 | 87.78 | 87.90 | 85.92 | 87.46 | 793,265 | -0.16(-0.19%) |
Jul 06, 2015 | 87.08 | 88.23 | 86.78 | 87.62 | 685,092 | +0.13(+0.15%) |
Jul 02, 2015 | 88.14 | 87.49 | 87.49 | 87.49 | 583,543 | -0.19(-0.22%) |
Jul 01, 2015 | 87.63 | 87.82 | 86.30 | 87.68 | 1,166,678 | +1.41(+1.64%) |
Jun 30, 2015 | 86.66 | 86.94 | 86.10 | 86.27 | 618,077 | +0.23(+0.26%) |
Jun 29, 2015 | 87.89 | 88.04 | 85.92 | 86.05 | 766,221 | -2.29(-2.59%) |
Jun 26, 2015 | 87.89 | 88.71 | 87.72 | 88.33 | 810,274 | +0.67(+0.77%) |
Jun 25, 2015 | 87.25 | 88.12 | 87.16 | 87.66 | 505,952 | +0.51(+0.59%) |
Jun 24, 2015 | 87.69 | 87.99 | 86.99 | 87.15 | 372,672 | -0.71(-0.80%) |
Jun 23, 2015 | 87.08 | 87.93 | 86.75 | 87.86 | 918,868 | +0.73(+0.84%) |
Jun 22, 2015 | 87.03 | 87.51 | 86.87 | 87.12 | 514,736 | +0.58(+0.68%) |
Jun 19, 2015 | 87.00 | 87.46 | 86.28 | 86.54 | 1,260,353 | -0.38(-0.44%) |
Jun 18, 2015 | 86.56 | 87.10 | 86.24 | 86.92 | 827,236 | -0.15(-0.17%) |
Jun 17, 2015 | 86.57 | 87.24 | 86.36 | 87.07 | 801,039 | +0.66(+0.76%) |
Jun 16, 2015 | 85.34 | 86.68 | 85.34 | 86.41 | 744,429 | +0.86(+1.01%) |
Jun 15, 2015 | 85.75 | 86.11 | 84.89 | 85.55 | 917,918 | -0.56(-0.65%) |
Jun 12, 2015 | 85.65 | 86.25 | 85.06 | 86.11 | 753,821 | +0.27(+0.31%) |
Jun 11, 2015 | 85.15 | 85.92 | 85.15 | 85.84 | 696,626 | +0.66(+0.77%) |
Jun 10, 2015 | 85.85 | 85.85 | 85.11 | 85.18 | 700,967 | -0.28(-0.33%) |
Jun 09, 2015 | 84.49 | 85.56 | 84.18 | 85.47 | 936,804 | +1.08(+1.28%) |
Jun 08, 2015 | 85.37 | 85.48 | 84.37 | 84.39 | 579,275 | -0.88(-1.04%) |
Jun 05, 2015 | 84.74 | 85.42 | 84.23 | 85.27 | 649,864 | +0.51(+0.60%) |
Jun 04, 2015 | 83.97 | 85.18 | 83.86 | 84.76 | 944,725 | +0.28(+0.34%) |
Jun 03, 2015 | 84.32 | 85.06 | 83.93 | 84.48 | 776,822 | +0.41(+0.49%) |
Jun 02, 2015 | 84.39 | 84.64 | 83.89 | 84.06 | 585,716 | -0.24(-0.29%) |
Jun 01, 2015 | 84.10 | 84.81 | 83.45 | 84.31 | 776,827 | +0.54(+0.64%) |
May 29, 2015 | 83.49 | 84.35 | 83.15 | 83.77 | 1,136,959 | +0.03(+0.04%) |
May 28, 2015 | 81.83 | 84.15 | 81.33 | 83.74 | 1,316,046 | +1.96(+2.39%) |
May 27, 2015 | 80.31 | 81.85 | 79.89 | 81.78 | 588,109 | +1.32(+1.64%) |
May 26, 2015 | 81.65 | 81.68 | 80.34 | 80.46 | 566,740 | -1.25(-1.53%) |
May 22, 2015 | 81.66 | 81.71 | 81.71 | 81.71 | 456,878 | -0.01(-0.01%) |
May 21, 2015 | 81.85 | 82.09 | 81.54 | 81.72 | 436,378 | -0.21(-0.26%) |
May 20, 2015 | 82.03 | 82.04 | 80.68 | 81.93 | 810,049 | +0.38(+0.47%) |
May 19, 2015 | 81.67 | 82.33 | 81.29 | 81.55 | 840,702 | +0.37(+0.45%) |
May 18, 2015 | 80.53 | 81.30 | 79.99 | 81.18 | 1,124,268 | +0.87(+1.09%) |
May 15, 2015 | 80.19 | 80.39 | 80.05 | 80.31 | 348,952 | +0.21(+0.26%) |
May 14, 2015 | 79.75 | 80.45 | 79.20 | 80.10 | 442,382 | +0.40(+0.50%) |
May 13, 2015 | 79.99 | 80.45 | 79.36 | 79.70 | 353,107 | -0.38(-0.48%) |
May 12, 2015 | 80.16 | 80.33 | 79.50 | 80.08 | 605,735 | -0.41(-0.51%) |
May 11, 2015 | 80.68 | 81.14 | 80.05 | 80.50 | 687,505 | -0.32(-0.40%) |
May 08, 2015 | 81.40 | 81.96 | 80.77 | 80.82 | 706,970 | -0.33(-0.41%) |
May 07, 2015 | 81.07 | 81.69 | 80.83 | 81.15 | 572,633 | +0.01(+0.01%) |
May 06, 2015 | 81.69 | 81.90 | 80.55 | 81.14 | 628,671 | -0.45(-0.55%) |
May 05, 2015 | 81.51 | 82.09 | 81.23 | 81.59 | 776,907 | -0.15(-0.18%) |
May 04, 2015 | 81.43 | 82.16 | 81.40 | 81.73 | 785,516 | +0.62(+0.76%) |